Focus Lighting

Focus Lighting & Fixtures Ltd Historical Data

NSEBSE

₹73.57

(-1.55%)

Jan 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	70.7	72.7	66.4	67.02	1,245	46,41,574.58	44,150
09-Dec-2025	69	70.37	66.2	66.98	804	51,65,485.04	49,903
10-Dec-2025	68.7	80.37	67.01	80.37	4,987	3,92,33,236.04	2,11,825
11-Dec-2025	84.83	86.52	80.12	84.31	4,509	5,13,14,713.79	1,64,713
12-Dec-2025	85.5	85.5	78.01	81.39	1,995	1,35,21,836.6	1,03,847
15-Dec-2025	84.94	85.6	76.3	77.33	1,839	89,44,999.84	49,465
16-Dec-2025	78.1	78.98	75.52	77.34	1,530	44,05,802.35	24,518
17-Dec-2025	77.53	78.89	75	75.21	832	41,41,198.7	42,251
18-Dec-2025	75.25	76.3	72.07	73.75	1,557	32,10,886.18	16,942
19-Dec-2025	73.75	76	73.75	74.86	861	23,16,202.54	14,814
22-Dec-2025	76.49	81.89	70	78.13	5,597	2,36,69,857.46	1,47,729
23-Dec-2025	77	79.5	74.53	76.25	1,529	40,84,216.49	26,777
24-Dec-2025	78.78	78.78	75	75.15	1,292	25,98,356.13	16,346
26-Dec-2025	78.13	78.13	74.79	75.35	963	26,66,774.52	23,007
29-Dec-2025	73.51	76.85	73	73.99	1,310	41,16,657.97	30,437
30-Dec-2025	74	74.87	72.12	72.99	1,316	24,20,105.83	15,824
31-Dec-2025	72.99	74.89	70	73.95	1,441	1,38,11,798.62	1,60,050
01-Jan-2026	75.31	75.31	73.53	74.23	424	19,51,457.99	19,981
02-Jan-2026	73.1	74.99	73.02	74.73	825	22,98,357.11	15,460
05-Jan-2026	75.65	75.65	73.2	73.57	644	18,16,065.42	15,083

Focus Lighting: Related NEWS

No Record Found

Invest wise with Expert advice